EXPE
Expedia
$115.92
0.52 (0.45%)
EXPE Stock Quote Delayed 15 Minutes
| Historical Data for EXPE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 117.00 | 117.74 | 115.69 | 1,416,700 | 115.92 | -0.52 -0.45% |
| 05/23/19 | 114.58 | 117.39 | 114.58 | 1,417,261 | 116.44 | -0.27 -0.23% |
| 05/22/19 | 116.26 | 117.75 | 116.26 | 1,029,915 | 116.71 | -0.77 -0.66% |
| 05/21/19 | 117.25 | 117.91 | 116.38 | 1,450,744 | 117.48 | 1.00 0.86% |
| 05/20/19 | 115.24 | 116.96 | 114.47 | 2,485,790 | 116.48 | 0.22 0.19% |
| 05/17/19 | 117.75 | 118.22 | 116.02 | 1,793,100 | 116.26 | -1.91 -1.62% |
| 05/16/19 | 119.33 | 120.44 | 118.00 | 2,238,671 | 118.17 | -0.97 -0.81% |
| 05/15/19 | 118.70 | 120.95 | 118.32 | 1,724,499 | 119.14 | -0.42 -0.35% |
| 05/14/19 | 117.55 | 119.92 | 117.05 | 2,271,161 | 119.56 | 2.79 2.39% |
| 05/13/19 | 116.17 | 117.03 | 115.07 | 2,155,063 | 116.77 | -1.99 -1.68% |
| 05/10/19 | 120.23 | 120.62 | 117.20 | 2,343,000 | 118.76 | -0.54 -0.45% |
| 05/09/19 | 120.06 | 120.87 | 118.27 | 1,550,704 | 119.30 | -2.57 -2.11% |
| 05/08/19 | 122.23 | 122.80 | 120.60 | 1,574,606 | 121.87 | -1.00 -0.81% |
| 05/07/19 | 123.10 | 125.34 | 122.47 | 2,425,188 | 122.87 | -1.22 -0.98% |
| 05/06/19 | 124.52 | 125.94 | 123.45 | 1,888,622 | 124.09 | -3.01 -2.37% |
| 05/03/19 | 124.39 | 127.18 | 123.00 | 3,869,900 | 127.10 | -1.13 -0.88% |
| 05/02/19 | 128.56 | 128.93 | 126.47 | 2,237,667 | 128.23 | -0.58 -0.45% |
| 05/01/19 | 130.03 | 131.71 | 128.69 | 1,604,137 | 128.81 | -1.03 -0.79% |
| 04/30/19 | 129.39 | 130.10 | 128.66 | 1,800,032 | 129.84 | -0.14 -0.11% |
| 04/29/19 | 127.61 | 130.64 | 127.59 | 1,791,520 | 129.98 | 2.22 1.74% |
| 04/26/19 | 125.89 | 129.20 | 125.32 | 1,850,100 | 127.76 | 2.54 2.03% |
| 04/25/19 | 124.62 | 126.39 | 123.96 | 1,328,220 | 125.22 | 0.73 0.59% |
| 04/24/19 | 126.00 | 126.50 | 124.31 | 1,253,065 | 124.49 | -1.39 -1.10% |
| 04/23/19 | 124.45 | 126.48 | 124.10 | 1,631,564 | 125.88 | 1.53 1.23% |
| 04/22/19 | 124.34 | 124.76 | 123.78 | 1,591,173 | 124.35 | -0.16 -0.13% |
| 04/18/19 | 125.17 | 125.17 | 123.68 | 1,154,700 | 124.51 | -0.31 -0.25% |
| 04/17/19 | 126.59 | 127.06 | 123.15 | 1,985,379 | 124.82 | -1.17 -0.93% |
| 04/16/19 | 127.96 | 128.24 | 125.79 | 2,014,434 | 125.99 | 0.54 0.43% |
| 04/15/19 | 126.19 | 126.19 | 124.28 | 869,209 | 125.45 | -0.34 -0.27% |
| 04/12/19 | 125.10 | 126.29 | 124.75 | 1,066,500 | 125.79 | 1.20 0.96% |
| 04/11/19 | 124.47 | 125.00 | 123.94 | 687,419 | 124.59 | 0.43 0.35% |
| 04/10/19 | 123.85 | 124.35 | 122.15 | 752,723 | 124.16 | 0.22 0.18% |
| 04/09/19 | 123.11 | 124.25 | 122.54 | 908,495 | 123.94 | 0.73 0.59% |
| 04/08/19 | 122.25 | 123.32 | 122.09 | 1,435,908 | 123.21 | 0.71 0.58% |
| 04/05/19 | 123.16 | 124.09 | 122.17 | 1,080,500 | 122.50 | -0.05 -0.04% |
| 04/04/19 | 122.23 | 123.07 | 121.69 | 794,475 | 122.55 | 0.48 0.39% |
| 04/03/19 | 121.50 | 122.46 | 121.04 | 1,962,134 | 122.07 | 1.63 1.35% |
| 04/02/19 | 120.00 | 121.04 | 119.85 | 1,953,088 | 120.44 | 0.19 0.16% |
| 04/01/19 | 120.55 | 120.81 | 119.78 | 2,346,411 | 120.25 | 1.25 1.05% |
| 03/29/19 | 119.85 | 120.74 | 118.93 | 1,688,800 | 119.00 | -0.06 -0.05% |
| 03/28/19 | 120.02 | 120.25 | 117.97 | 1,380,375 | 119.06 | -0.74 -0.62% |
| 03/27/19 | 122.63 | 122.63 | 119.52 | 1,860,511 | 119.80 | -2.30 -1.88% |
| 03/26/19 | 123.17 | 124.42 | 122.04 | 2,181,396 | 122.10 | 0.02 0.02% |
| 03/25/19 | 120.93 | 122.46 | 120.00 | 1,024,463 | 122.08 | 0.44 0.36% |
| 03/22/19 | 123.70 | 124.28 | 121.56 | 1,219,600 | 121.64 | -2.46 -1.98% |
| 03/21/19 | 122.49 | 124.27 | 122.04 | 890,327 | 124.10 | 1.63 1.33% |
| 03/20/19 | 122.55 | 123.03 | 121.35 | 1,122,204 | 122.47 | 0.23 0.19% |
| 03/19/19 | 121.43 | 123.39 | 121.15 | 1,339,938 | 122.24 | 1.09 0.90% |
| 03/18/19 | 121.45 | 122.30 | 120.88 | 1,857,571 | 121.15 | -0.41 -0.34% |
| 03/15/19 | 121.33 | 122.29 | 121.04 | 1,842,800 | 121.56 | 0.76 0.63% |
| 03/14/19 | 121.02 | 121.40 | 120.14 | 1,088,534 | 120.80 | 0.32 0.27% |
| 03/13/19 | 120.52 | 121.43 | 119.53 | 1,284,762 | 120.48 | -0.07 -0.06% |
| 03/12/19 | 121.98 | 122.29 | 119.28 | 1,534,370 | 120.55 | -1.32 -1.08% |
| 03/11/19 | 122.06 | 122.07 | 120.33 | 1,633,526 | 121.87 | 0.51 0.42% |
| 03/08/19 | 121.77 | 122.47 | 120.71 | 1,242,500 | 121.36 | -1.80 -1.46% |
| 03/07/19 | 125.00 | 125.43 | 122.47 | 1,912,690 | 123.16 | -2.12 -1.69% |
| 03/06/19 | 125.93 | 127.50 | 124.63 | 1,363,065 | 125.28 | -0.69 -0.55% |
| 03/05/19 | 125.06 | 126.50 | 124.21 | 1,234,952 | 125.97 | 0.97 0.78% |
| Download Data To Spreadsheet | ||||||
EXPE Stock Predictions, Articles, and Expedia News
3 Big Stock Charts for Monday: Davita, Clorox and Expedia Group
The stock charts of DVA, EXPE and CLX stock are primed to start the new trading week on a trade-worthy foot.
Expedia Stock’s Earnings Were Not as Bad as Its Action Suggests
Expedia stock has the opportunity for a break out in spite of the sales miss. The experts agree. All Expedia needs is a push.
Expedia Has the Same Problem Booking.com Does
Before stepping into EXPE stock, investors should know that Expedia's client companies are quietly revolting.
The Changing Online Reservation Landscape Only Hurts Booking Stock
BKNG stock has stopped its bleeding following Thursday's bad news, but Booking Holdings still has bigger challenges ahead.
5 Top Stock Trades for Monday, Including Roku
Electronic Arts, Cleveland-Cliffs, Expedia, Square and Roku are our top stock trades for Monday. Here's how to prepare for next week ...
Expedia Earnings: EXPE Stock Jumps on Q4 Beat
The Expedia earnings report for the fourth quarter of 2018 has EXPE stock up on Friday with an EPS and revenue beat for the period.
EXPE Has Been Trending Downward Since August
This morning I am recommending a bearish trade on Expedia Group, Inc. (NASDAQ:EXPE), the online travel company.
In the China-U.S. Trade War, CTRP Stock Is Collateral Damage
CTRP stock may be down, but that doesn't inherently make Ctrip shares a bargain worth owning.
EXPE Stock Makes a Major Breakout After a Major Earnings Beat
After disappointing Q1 earnings, EXPE has been quietly churning higher. That is, until yesterday's earnings led to 10% surge.
This Booking Holdings Inc. Dip Is Your Ticket to Easy Profit Land
Investors were disappointed with Booking's Q2 guidance, but management is merely being cautious. It shows responsibility and maturity from the BKNG stock team.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
